90,690€
-5,84%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 96,37 | 96,51 | 90,37 | 90,66 | -5,87% | 325,00 |
| 07.08.2025 | 96,80 | 98,44 | 94,88 | 96,31 | -0,72% | 62,00 |
| 06.08.2025 | 98,90 | 99,06 | 96,42 | 97,01 | -1,58% | - |
| 05.08.2025 | 101,28 | 101,70 | 98,55 | 98,57 | -1,22% | 18,00 |
| 04.08.2025 | 96,88 | 99,86 | 95,83 | 99,79 | 3,17% | 128,00 |
| 01.08.2025 | 105,18 | 105,20 | 95,99 | 96,72 | -8,88% | 508,00 |
| 31.07.2025 | 123,55 | 123,78 | 99,01 | 106,15 | -14,00% | 1.065,00 |
| 30.07.2025 | 118,85 | 123,98 | 118,48 | 123,43 | 4,02% | 331,00 |
| 29.07.2025 | 119,53 | 120,05 | 116,80 | 118,65 | -0,44% | 6,00 |
| 28.07.2025 | 117,50 | 120,18 | 117,50 | 119,18 | 1,99% | 94,00 |
| 25.07.2025 | 113,60 | 117,03 | 113,40 | 116,85 | 2,77% | 84,00 |
| 24.07.2025 | 116,68 | 117,00 | 113,50 | 113,70 | -2,84% | 12,00 |
| 23.07.2025 | 115,05 | 118,08 | 113,48 | 117,03 | 2,29% | 572,00 |
| 22.07.2025 | 115,00 | 116,38 | 113,68 | 114,40 | -0,37% | - |
| 21.07.2025 | 116,05 | 116,88 | 114,73 | 114,83 | -1,06% | 237,00 |
| 18.07.2025 | 116,40 | 116,48 | 114,50 | 116,05 | -0,30% | - |
| 17.07.2025 | 114,75 | 118,45 | 114,10 | 116,40 | -0,85% | 607,00 |
| 16.07.2025 | 117,78 | 120,05 | 115,70 | 117,40 | -0,70% | 13,00 |
| 15.07.2025 | 119,98 | 120,28 | 118,13 | 118,23 | -1,54% | - |
| 14.07.2025 | 119,33 | 121,40 | 119,00 | 120,08 | 0,27% | 20,00 |
| 11.07.2025 | 121,05 | 121,38 | 118,55 | 119,75 | -1,32% | - |
| 10.07.2025 | 119,70 | 123,65 | 118,75 | 121,35 | 1,04% | 65,00 |
| 09.07.2025 | 118,60 | 120,55 | 118,20 | 120,10 | 1,24% | - |
| 08.07.2025 | 119,55 | 119,78 | 117,08 | 118,63 | -0,94% | 90,00 |
| 07.07.2025 | 120,08 | 121,60 | 118,80 | 119,75 | 0,08% | - |
| 04.07.2025 | 120,55 | 120,55 | 119,50 | 119,65 | -0,83% | 6,00 |
| 03.07.2025 | 120,00 | 122,00 | 119,30 | 120,65 | 0,71% | 224,00 |
| 02.07.2025 | 117,58 | 120,03 | 117,35 | 119,80 | 2,02% | 42,00 |
| 01.07.2025 | 119,15 | 119,65 | 116,40 | 117,43 | -1,63% | 77,00 |
| 30.06.2025 | 119,30 | 119,88 | 117,70 | 119,38 | 0,63% | 2,00 |
| 27.06.2025 | 118,75 | 119,00 | 115,58 | 118,63 | 0,32% | 13,00 |
| 26.06.2025 | 114,78 | 120,35 | 114,33 | 118,25 | 3,10% | 298,00 |
| 25.06.2025 | 115,38 | 118,03 | 114,15 | 114,70 | -0,56% | - |
| 24.06.2025 | 117,60 | 119,48 | 115,30 | 115,35 | -1,45% | 229,00 |
| 23.06.2025 | 115,25 | 118,28 | 113,40 | 117,05 | 1,45% | 21,00 |
| 20.06.2025 | 110,85 | 115,43 | 110,70 | 115,38 | 4,72% | 363,00 |
| 19.06.2025 | 111,93 | 111,93 | 110,05 | 110,18 | -1,50% | 62,00 |
| 18.06.2025 | 108,88 | 112,48 | 107,43 | 111,85 | 2,59% | 6,00 |
| 17.06.2025 | 109,60 | 109,73 | 108,15 | 109,03 | -0,86% | 100,00 |
| 16.06.2025 | 107,20 | 111,65 | 106,90 | 109,98 | 2,66% | - |
| 13.06.2025 | 109,68 | 110,33 | 107,10 | 107,13 | -2,97% | 62,00 |
| 12.06.2025 | 110,35 | 110,80 | 108,75 | 110,40 | -0,79% | - |
| 11.06.2025 | 109,48 | 111,63 | 108,10 | 111,28 | 1,48% | 594,00 |
| 10.06.2025 | 108,90 | 111,10 | 108,48 | 109,65 | 0,50% | 6,00 |
| 09.06.2025 | 112,95 | 113,93 | 109,10 | 109,10 | -3,73% | 2,00 |
| 06.06.2025 | 112,63 | 113,93 | 110,90 | 113,33 | 0,89% | 310,00 |
| 05.06.2025 | 111,20 | 114,75 | 110,45 | 112,33 | 0,88% | 822,00 |
| 04.06.2025 | 112,23 | 112,45 | 110,65 | 111,35 | -0,76% | 13,00 |
| 03.06.2025 | 111,63 | 113,43 | 110,28 | 112,20 | 0,20% | 253,00 |
| 02.06.2025 | 113,58 | 113,60 | 107,65 | 111,98 | -2,16% | 135,00 |
| 30.05.2025 | 111,88 | 115,08 | 109,90 | 114,45 | 2,62% | 140,00 |
| 29.05.2025 | 114,13 | 114,20 | 110,65 | 111,53 | -0,38% | 355,00 |
| 28.05.2025 | 111,53 | 112,58 | 110,73 | 111,95 | 0,56% | 81,00 |
| 27.05.2025 | 104,38 | 111,60 | 104,28 | 111,33 | 6,53% | 868,00 |
| 26.05.2025 | 103,93 | 104,63 | 103,85 | 104,50 | 0,84% | - |
| 23.05.2025 | 103,15 | 104,13 | 101,08 | 103,63 | -0,41% | 55,00 |
| 22.05.2025 | 100,73 | 105,13 | 100,28 | 104,05 | 3,12% | 108,00 |
| 21.05.2025 | 103,05 | 103,15 | 100,20 | 100,90 | -2,79% | 757,00 |
| 20.05.2025 | 103,88 | 104,88 | 102,80 | 103,80 | -0,60% | 50,00 |
| 19.05.2025 | 104,30 | 106,08 | 101,08 | 104,43 | -2,36% | 641,00 |
| 16.05.2025 | 104,38 | 106,98 | 103,90 | 106,95 | 2,05% | 126,00 |
| 15.05.2025 | 103,23 | 105,75 | 102,53 | 104,80 | 0,82% | 1.101,00 |
| 14.05.2025 | 101,90 | 104,13 | 101,23 | 103,95 | 2,04% | 170,00 |
| 13.05.2025 | 101,38 | 103,20 | 100,75 | 101,88 | -0,15% | 79,00 |
| 12.05.2025 | 94,44 | 102,55 | 94,00 | 102,03 | 9,29% | 262,00 |
| 09.05.2025 | 92,02 | 93,35 | 91,03 | 93,35 | 1,41% | 182,00 |
| 08.05.2025 | 91,22 | 92,65 | 90,07 | 92,05 | 2,08% | 133,00 |
| 07.05.2025 | 87,26 | 90,23 | 86,96 | 90,17 | 3,63% | 108,00 |
| 06.05.2025 | 84,97 | 87,64 | 83,19 | 87,01 | 2,11% | - |
| 05.05.2025 | 82,81 | 87,47 | 81,83 | 85,21 | 1,88% | 406,00 |
| 02.05.2025 | 78,27 | 84,93 | 77,72 | 83,64 | 8,19% | 236,00 |
| 30.04.2025 | 77,42 | 77,86 | 73,98 | 77,31 | -0,18% | 208,00 |
| 29.04.2025 | 78,80 | 79,18 | 75,47 | 77,45 | -1,54% | 90,00 |
| 28.04.2025 | 79,47 | 81,10 | 77,14 | 78,66 | -1,47% | 84,00 |
| 25.04.2025 | 79,41 | 80,10 | 78,30 | 79,83 | 1,22% | 9,00 |
| 24.04.2025 | 77,24 | 79,09 | 76,41 | 78,87 | 1,09% | 202,00 |
| 23.04.2025 | 75,91 | 81,02 | 75,54 | 78,02 | 4,50% | 192,00 |
| 22.04.2025 | 71,24 | 75,49 | 71,22 | 74,66 | 1,45% | 149,00 |
| 17.04.2025 | 71,40 | 73,69 | 69,91 | 73,59 | 4,19% | - |
| 16.04.2025 | 72,00 | 73,00 | 69,20 | 70,63 | -3,50% | 6,00 |
| 15.04.2025 | 73,00 | 75,29 | 72,19 | 73,19 | 0,01% | 79,00 |
| 14.04.2025 | 73,00 | 75,08 | 72,02 | 73,18 | 0,49% | 8,00 |
| 11.04.2025 | 73,54 | 74,04 | 69,82 | 72,82 | -0,83% | 35,00 |
| 10.04.2025 | 80,11 | 80,39 | 70,14 | 73,43 | -8,46% | 547,00 |
| 09.04.2025 | 67,27 | 80,62 | 66,76 | 80,22 | 15,94% | 242,00 |
| 08.04.2025 | 72,84 | 74,82 | 68,22 | 69,19 | -3,89% | 325,00 |
| 07.04.2025 | 69,26 | 75,40 | 66,66 | 71,99 | 0,46% | 239,00 |
| 04.04.2025 | 75,76 | 76,14 | 67,53 | 71,66 | -6,00% | 576,00 |
| 03.04.2025 | 83,61 | 83,81 | 74,35 | 76,23 | -13,75% | 425,00 |
| 02.04.2025 | 84,20 | 89,64 | 83,03 | 88,38 | 4,83% | 400,00 |
| 01.04.2025 | 81,34 | 86,18 | 81,34 | 84,31 | 3,40% | 378,00 |
| 31.03.2025 | 81,33 | 82,38 | 77,77 | 81,54 | 0,21% | 435,00 |
| 28.03.2025 | 86,69 | 86,87 | 80,98 | 81,37 | -6,48% | 51,00 |
| 27.03.2025 | 86,75 | 88,33 | 85,16 | 87,01 | 0,25% | - |
| 26.03.2025 | 88,30 | 88,83 | 86,20 | 86,79 | -1,58% | 24,00 |
| 25.03.2025 | 88,31 | 89,36 | 87,42 | 88,18 | -0,18% | 17,00 |
| 24.03.2025 | 84,16 | 88,83 | 84,02 | 88,34 | 5,49% | 260,00 |
| 21.03.2025 | 84,17 | 84,40 | 80,66 | 83,74 | -0,36% | 255,00 |
| 20.03.2025 | 82,53 | 84,62 | 81,91 | 84,04 | 2,09% | 126,00 |
| 19.03.2025 | 79,59 | 82,75 | 78,57 | 82,32 | 5,07% | - |